Caribou Biosciences

CRBU
🏛️ usa →
2.13
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 5.89 5.92 5.68 5.73 1.6M
2023-12-28 5.87 5.97 5.63 5.88 3.0M
2023-12-27 6.16 6.21 5.81 5.91 2.1M
2023-12-26 6.22 6.33 6.09 6.16 1.4M
2023-12-22 6.20 6.50 6.06 6.17 1.8M
2023-12-21 6.01 6.26 5.91 6.17 1.2M
2023-12-20 6.34 6.34 5.86 5.88 1.4M
2023-12-19 6.09 6.30 6.02 6.25 1.5M
2023-12-18 6.15 6.22 5.91 6.07 1.0M
2023-12-15 6.27 6.34 5.89 6.09 3.4M
2023-12-14 5.89 6.50 5.89 6.17 2.6M
2023-12-13 5.61 5.81 4.90 5.67 2.9M
2023-12-12 5.77 5.78 5.56 5.65 1.5M
2023-12-11 5.77 5.79 5.54 5.76 0.9M
2023-12-08 5.95 6.17 5.76 5.81 1.3M
2023-12-07 5.99 6.12 5.76 5.95 0.9M
2023-12-06 5.80 6.19 5.72 5.94 1.4M
2023-12-05 5.73 5.85 5.61 5.71 1.0M
2023-12-04 5.70 6.02 5.52 5.81 1.5M
2023-12-01 5.82 5.82 5.47 5.69 1.9M
2023-11-30 6.06 6.34 5.86 5.87 2.0M
2023-11-29 5.89 6.20 5.84 5.96 1.7M
2023-11-28 5.71 5.85 5.57 5.83 1.1M
2023-11-27 5.62 5.83 5.42 5.75 1.6M
2023-11-24 5.65 5.94 5.54 5.66 1.1M
2023-11-22 5.37 5.73 5.29 5.69 1.0M
2023-11-21 5.51 5.51 5.25 5.30 1.1M
2023-11-20 5.31 5.93 5.21 5.56 2.8M
2023-11-17 4.79 5.38 4.77 5.22 2.3M
2023-11-16 4.66 4.90 4.52 4.73 1.8M
2023-11-15 4.28 4.86 4.23 4.67 1.9M
2023-11-14 4.02 4.23 3.95 4.22 1.6M
2023-11-13 3.80 3.87 3.71 3.79 1.1M
2023-11-10 3.96 3.96 3.70 3.85 1.3M
2023-11-09 4.62 4.63 3.94 3.95 1.4M
2023-11-08 4.98 4.98 4.48 4.53 2.1M
2023-11-07 4.72 4.89 4.63 4.77 2.5M
2023-11-06 4.28 4.85 4.24 4.77 3.5M
2023-11-03 3.76 4.26 3.76 4.18 3.6M
2023-11-02 3.65 3.74 3.48 3.70 2.6M
2023-11-01 3.63 3.63 3.44 3.58 2.5M
2023-10-31 3.71 3.83 3.48 3.63 3.1M
2023-10-30 3.69 3.84 3.57 3.62 2.0M
2023-10-27 3.87 3.92 3.63 3.66 1.5M
2023-10-26 3.85 3.95 3.79 3.82 1.0M
2023-10-25 4.03 4.03 3.81 3.83 0.8M
2023-10-24 3.88 4.05 3.82 4.03 1.3M
2023-10-23 3.87 3.95 3.78 3.81 1.5M
2023-10-20 3.95 4.00 3.78 3.91 1.0M
2023-10-19 4.08 4.08 3.90 3.93 1.0M
2023-10-18 4.30 4.30 4.05 4.07 1.0M
2023-10-17 4.24 4.39 4.23 4.33 0.8M
2023-10-16 4.23 4.35 4.11 4.27 0.9M
2023-10-13 4.13 4.23 4.05 4.19 1.2M
2023-10-12 4.43 4.43 4.07 4.13 1.2M
2023-10-11 4.54 4.64 4.37 4.42 0.6M
2023-10-10 4.41 4.59 4.35 4.53 0.8M
2023-10-09 4.52 4.57 4.33 4.40 0.7M
2023-10-06 4.54 4.55 4.32 4.54 1.0M
2023-10-05 4.51 4.64 4.38 4.59 1.0M
2023-10-04 4.60 4.61 4.47 4.52 1.4M
2023-10-03 4.48 4.68 4.42 4.63 0.7M
2023-10-02 4.80 4.85 4.49 4.53 1.1M
2023-09-29 4.81 4.96 4.76 4.78 0.9M
2023-09-28 4.69 4.77 4.53 4.73 0.9M
2023-09-27 4.87 4.87 4.67 4.69 1.2M
2023-09-26 4.97 5.13 4.89 4.91 0.9M
2023-09-25 5.04 5.04 4.83 4.96 1.6M
2023-09-22 5.29 5.29 5.06 5.09 1.1M
2023-09-21 5.20 5.32 5.12 5.26 1.0M
2023-09-20 5.36 5.50 5.26 5.27 1.2M
2023-09-19 5.23 5.54 5.13 5.45 1.2M
2023-09-18 5.79 5.79 5.25 5.26 2.1M
2023-09-15 5.66 5.96 5.60 5.86 11.8M
2023-09-14 5.65 5.86 5.59 5.65 1.7M
2023-09-13 6.15 6.15 5.57 5.60 2.1M
2023-09-12 6.35 6.49 6.09 6.10 1.7M
2023-09-11 5.84 6.48 5.80 6.39 2.4M
2023-09-08 5.80 5.89 5.68 5.76 1.7M
2023-09-07 6.03 6.14 5.75 5.79 1.2M
2023-09-06 6.16 6.24 5.95 6.11 1.4M
2023-09-05 5.86 6.31 5.86 6.22 3.1M
2023-09-01 6.00 6.06 5.84 5.88 0.8M
2023-08-31 6.02 6.05 5.88 5.89 2.7M
2023-08-30 6.06 6.14 5.97 6.00 1.7M
2023-08-29 6.25 6.36 6.03 6.08 2.7M
2023-08-28 6.25 6.30 6.17 6.25 0.8M
2023-08-25 6.36 6.50 6.20 6.26 1.1M
2023-08-24 6.38 6.42 6.16 6.31 0.7M
2023-08-23 6.32 6.51 6.21 6.40 0.9M
2023-08-22 6.22 6.34 6.10 6.31 0.6M
2023-08-21 6.11 6.30 5.94 6.21 1.7M
2023-08-18 6.04 6.30 6.02 6.09 1.0M
2023-08-17 6.43 6.43 6.11 6.12 1.4M
2023-08-16 6.60 6.63 6.35 6.43 0.8M
2023-08-15 6.65 6.68 6.52 6.58 0.9M
2023-08-14 6.86 6.86 6.52 6.71 1.4M
2023-08-11 7.21 7.29 6.77 6.96 1.2M
2023-08-10 7.02 7.42 6.90 7.21 1.2M
2023-08-09 6.69 7.32 6.59 6.92 2.2M
2023-08-08 6.51 6.63 6.38 6.54 1.4M
2023-08-07 6.60 6.64 6.33 6.58 1.2M
2023-08-04 6.86 6.97 6.65 6.72 1.0M
2023-08-03 7.01 7.08 6.72 6.84 1.0M
2023-08-02 7.13 7.22 6.72 7.06 1.6M
2023-08-01 7.21 7.36 7.02 7.31 1.3M
2023-07-31 6.85 7.53 6.85 7.19 2.1M
2023-07-28 6.44 6.85 6.43 6.83 1.5M
2023-07-27 6.68 6.68 6.31 6.38 1.8M
2023-07-26 6.53 6.84 6.47 6.65 1.5M
2023-07-25 6.66 6.71 6.52 6.57 1.2M
2023-07-24 6.71 6.81 6.47 6.65 1.6M
2023-07-21 6.69 6.85 6.37 6.62 2.4M
2023-07-20 6.79 6.79 6.31 6.62 2.7M
2023-07-19 6.90 6.93 6.54 6.71 4.0M
2023-07-18 6.33 6.95 6.29 6.91 4.3M
2023-07-17 6.40 6.56 6.08 6.29 3.9M
2023-07-14 6.81 7.00 6.10 6.30 11.8M
2023-07-13 7.87 8.39 7.85 8.14 2.9M
2023-07-12 8.02 8.59 7.67 7.76 3.2M
2023-07-11 6.62 7.75 6.41 7.69 3.9M
2023-07-10 7.46 7.78 6.57 6.64 5.4M
2023-07-07 5.96 7.49 5.80 7.26 13.1M
2023-07-06 5.60 6.88 5.44 5.94 83.4M
2023-07-05 4.08 4.18 4.04 4.08 0.6M
2023-07-03 4.23 4.23 4.01 4.08 0.5M
2023-06-30 4.13 4.30 4.04 4.25 0.9M
2023-06-29 4.03 4.09 3.98 4.08 0.6M
2023-06-28 4.06 4.11 3.98 4.04 0.7M
2023-06-27 4.09 4.15 3.96 4.09 0.8M
2023-06-26 4.29 4.33 4.07 4.08 0.6M
2023-06-23 4.21 4.44 4.05 4.33 1.9M
2023-06-22 4.19 4.27 4.05 4.26 1.0M
2023-06-21 4.10 4.20 3.99 4.17 1.2M
2023-06-20 4.35 4.35 4.09 4.10 1.7M
2023-06-16 4.65 4.65 4.30 4.34 6.7M
2023-06-15 4.58 4.66 4.41 4.60 0.8M
2023-06-14 4.90 4.93 4.51 4.63 0.7M
2023-06-13 4.63 4.95 4.56 4.89 0.8M
2023-06-12 4.35 4.64 4.18 4.64 1.0M
2023-06-09 4.50 4.56 4.27 4.29 0.5M
2023-06-08 4.74 4.78 4.40 4.47 0.5M
2023-06-07 4.82 4.97 4.69 4.78 0.5M
2023-06-06 4.76 4.88 4.64 4.82 0.5M
2023-06-05 4.76 4.84 4.71 4.77 0.4M
2023-06-02 4.70 4.81 4.65 4.79 0.6M
2023-06-01 4.43 4.75 4.36 4.58 0.7M
2023-05-31 4.36 4.55 4.18 4.41 2.3M
2023-05-30 4.44 4.54 4.17 4.34 0.8M
2023-05-26 4.34 4.42 4.21 4.41 0.6M
2023-05-25 4.55 4.64 4.29 4.35 0.4M
2023-05-24 4.90 4.90 4.38 4.55 0.6M
2023-05-23 4.80 5.26 4.79 4.93 0.7M
2023-05-22 4.34 4.83 4.31 4.78 0.8M
2023-05-19 4.36 4.42 4.20 4.34 0.5M
2023-05-18 4.35 4.35 4.16 4.26 0.5M
2023-05-17 4.29 4.39 4.12 4.39 0.6M
2023-05-16 4.43 4.45 4.22 4.25 0.4M
2023-05-15 4.26 4.59 4.15 4.50 0.9M
2023-05-12 4.38 4.41 4.11 4.21 0.6M
2023-05-11 4.70 4.70 4.34 4.38 0.8M
2023-05-10 4.50 4.79 4.39 4.70 1.2M
2023-05-09 4.30 4.48 4.20 4.40 0.4M
2023-05-08 4.59 4.59 4.28 4.30 0.4M
2023-05-05 4.47 4.58 4.38 4.44 0.5M
2023-05-04 4.32 4.46 4.23 4.40 0.4M
2023-05-03 4.23 4.43 4.18 4.33 0.5M
2023-05-02 4.50 4.50 4.13 4.17 0.5M
2023-05-01 4.30 4.50 4.29 4.41 0.4M
2023-04-28 4.17 4.49 4.05 4.30 0.4M
2023-04-27 4.25 4.34 4.16 4.17 0.4M
2023-04-26 4.29 4.34 4.19 4.24 0.3M
2023-04-25 4.41 4.50 4.27 4.30 0.4M
2023-04-24 4.45 4.47 4.27 4.44 0.7M
2023-04-21 4.33 4.50 4.33 4.47 0.5M
2023-04-20 4.47 4.50 4.31 4.32 0.5M
2023-04-19 4.35 4.51 4.34 4.45 0.4M
2023-04-18 4.77 4.80 4.36 4.38 0.6M
2023-04-17 4.63 4.91 4.59 4.75 0.8M
2023-04-14 4.85 4.87 4.56 4.58 0.5M
2023-04-13 4.34 4.90 4.33 4.85 1.5M
2023-04-12 4.60 4.70 4.30 4.33 0.5M
2023-04-11 4.82 4.84 4.42 4.57 0.9M
2023-04-10 5.26 5.26 4.83 4.84 0.4M
2023-04-06 5.31 5.39 5.09 5.29 0.3M
2023-04-05 5.27 5.46 5.21 5.33 0.4M
2023-04-04 5.50 5.56 5.08 5.21 0.5M
2023-04-03 5.30 5.56 5.25 5.47 0.5M
2023-03-31 5.13 5.33 5.01 5.31 0.5M
2023-03-30 5.21 5.30 4.94 5.14 0.8M
2023-03-29 4.79 5.21 4.72 5.17 0.5M
2023-03-28 4.67 4.90 4.64 4.73 0.4M
2023-03-27 4.68 4.82 4.55 4.69 0.4M
2023-03-24 4.27 4.72 4.25 4.63 0.6M
2023-03-23 4.41 4.48 4.12 4.30 0.6M
2023-03-22 4.79 4.81 4.33 4.34 0.5M
2023-03-21 4.99 4.99 4.77 4.81 0.4M
2023-03-20 4.95 4.95 4.73 4.88 0.4M
2023-03-17 4.98 5.05 4.83 4.96 1.5M
2023-03-16 5.07 5.18 4.93 5.04 0.5M
2023-03-15 5.09 5.28 5.05 5.16 0.6M
2023-03-14 5.54 5.55 5.12 5.20 0.6M
2023-03-13 5.07 5.37 5.04 5.33 0.4M
2023-03-10 5.54 5.57 4.95 5.18 0.9M
2023-03-09 5.89 5.91 5.36 5.51 0.6M
2023-03-08 5.89 5.96 5.80 5.87 0.2M
2023-03-07 5.87 6.06 5.78 5.88 0.2M
2023-03-06 6.14 6.16 5.56 5.80 0.4M
2023-03-03 5.99 6.13 5.88 6.11 0.4M
2023-03-02 5.95 6.01 5.87 5.92 0.3M
2023-03-01 6.08 6.17 5.92 6.03 0.4M
2023-02-28 6.01 6.19 5.98 6.09 0.4M
2023-02-27 5.89 6.13 5.84 5.99 0.3M
2023-02-24 5.95 5.98 5.72 5.80 0.4M
2023-02-23 6.25 6.29 5.96 6.10 0.3M
2023-02-22 6.12 6.28 6.01 6.21 0.5M
2023-02-21 6.71 6.81 6.10 6.12 0.5M
2023-02-17 6.64 6.87 6.39 6.85 0.4M
2023-02-16 6.60 6.79 6.42 6.66 0.4M
2023-02-15 6.70 6.83 6.54 6.76 0.5M
2023-02-14 6.69 6.84 6.50 6.76 0.5M
2023-02-13 6.77 7.00 6.58 6.73 0.2M
2023-02-10 6.79 6.84 6.65 6.78 0.3M
2023-02-09 7.14 7.20 6.76 6.79 0.5M
2023-02-08 7.26 7.38 7.02 7.03 0.3M
2023-02-07 7.42 7.50 7.15 7.35 0.5M
2023-02-06 7.60 7.62 7.21 7.44 0.5M
2023-02-03 7.58 7.89 7.56 7.60 0.4M
2023-02-02 7.64 7.94 7.52 7.78 0.5M
2023-02-01 7.22 7.56 6.92 7.43 0.4M
2023-01-31 7.17 7.54 7.05 7.21 0.6M
2023-01-30 7.20 7.29 7.01 7.13 0.4M
2023-01-27 6.94 7.39 6.89 7.29 0.4M
2023-01-26 6.93 6.99 6.60 6.94 0.4M
2023-01-25 6.68 6.85 6.38 6.81 0.5M
2023-01-24 6.44 6.81 6.37 6.73 0.6M
2023-01-23 6.34 6.48 6.22 6.45 0.5M
2023-01-20 6.39 6.43 6.20 6.39 0.5M
2023-01-19 6.40 6.46 6.23 6.29 0.3M
2023-01-18 7.30 7.34 6.37 6.42 0.6M
2023-01-17 7.25 7.38 7.16 7.22 0.5M
2023-01-13 7.46 7.56 7.02 7.22 0.5M
2023-01-12 6.99 7.49 6.80 7.46 0.5M
2023-01-11 6.93 7.03 6.77 6.94 0.3M
2023-01-10 6.85 7.11 6.81 6.93 0.5M
2023-01-09 6.98 7.14 6.79 6.90 0.6M
2023-01-06 7.03 7.03 6.51 6.88 0.5M
2023-01-05 7.09 7.09 6.80 6.97 0.5M
2023-01-04 6.66 7.14 6.59 7.12 0.5M
2023-01-03 6.45 6.69 6.41 6.61 0.6M